Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

First Commonwealth Financial Corp (NY: FCF )

17.13 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2010 4.053 4.072 3.981 4.040 612,958 -0.06(-1.43%)
Nov 29, 2010 4.053 4.131 4.020 4.098 333,040 +0.03(+0.64%)
Nov 26, 2010 4.157 4.176 4.072 4.072 159,546 -0.12(-2.95%)
Nov 24, 2010 4.098 4.196 4.196 4.196 647,019 +0.10(+2.38%)
Nov 23, 2010 4.040 4.131 4.040 4.098 621,019 +0.01(+0.16%)
Nov 22, 2010 4.066 4.118 3.981 4.092 522,484 +0.01(+0.32%)
Nov 19, 2010 4.020 4.092 3.981 4.079 451,788 +0.03(+0.81%)
Nov 18, 2010 4.040 4.124 3.987 4.046 391,504 +0.06(+1.47%)
Nov 17, 2010 4.046 4.066 3.929 3.987 379,612 -0.06(-1.45%)
Nov 16, 2010 4.105 4.125 4.014 4.046 533,905 -0.08(-2.05%)
Nov 15, 2010 4.105 4.222 4.092 4.131 401,173 +0.06(+1.44%)
Nov 12, 2010 4.105 4.150 4.066 4.072 438,359 -0.07(-1.57%)
Nov 11, 2010 4.118 4.202 4.092 4.137 459,490 -0.03(-0.63%)
Nov 10, 2010 4.072 4.196 4.066 4.163 728,184 +0.08(+2.08%)
Nov 09, 2010 4.157 4.176 4.053 4.079 616,341 -0.07(-1.57%)
Nov 08, 2010 4.118 4.144 4.040 4.144 299,451 +0.03(+0.63%)
Nov 05, 2010 4.131 4.313 4.085 4.118 861,957 -0.01(-0.32%)
Nov 04, 2010 3.974 4.209 3.974 4.131 1,480,417 +0.23(+5.84%)
Nov 03, 2010 3.779 3.948 3.753 3.903 1,153,885 +0.12(+3.28%)
Nov 02, 2010 3.753 3.825 3.740 3.779 567,100 +0.06(+1.58%)
Nov 01, 2010 3.818 3.825 3.649 3.720 929,121 -0.07(-1.89%)
Oct 29, 2010 3.714 3.805 3.668 3.792 627,566 +0.07(+1.93%)
Oct 28, 2010 3.675 3.792 3.675 3.720 746,099 +0.07(+1.96%)
Oct 27, 2010 3.577 3.668 3.577 3.649 449,891 +0.08(+2.38%)
Oct 25, 2010 3.629 3.668 3.538 3.564 474,139 -0.05(-1.26%)
Oct 22, 2010 3.642 3.668 3.583 3.609 503,684 -0.01(-0.18%)
Oct 21, 2010 3.675 3.740 3.590 3.616 510,387 -0.03(-0.71%)
Oct 20, 2010 3.701 3.707 3.609 3.642 663,299 -0.05(-1.23%)
Oct 19, 2010 3.681 3.746 3.616 3.688 1,056,554 -0.04(-1.05%)
Oct 18, 2010 3.662 3.740 3.655 3.727 622,822 +0.07(+1.78%)
Oct 15, 2010 3.740 3.766 3.649 3.662 800,800 -0.05(-1.40%)
Oct 14, 2010 3.694 3.727 3.623 3.714 792,357 +0.00(+0.00%)
Oct 13, 2010 3.662 3.753 3.590 3.714 1,159,196 +0.07(+1.78%)
Oct 12, 2010 3.609 3.694 3.577 3.649 351,007 +0.04(+1.08%)
Oct 11, 2010 3.694 3.707 3.609 3.609 372,917 -0.08(-2.12%)
Oct 08, 2010 3.688 3.740 3.655 3.688 577,131 -0.04(-1.05%)
Oct 07, 2010 3.772 3.772 3.636 3.727 3,189 -0.02(-0.52%)
Oct 06, 2010 3.642 3.766 3.621 3.746 1,259,036 +0.09(+2.49%)
Oct 05, 2010 3.590 3.668 3.546 3.655 1,257,440 +0.10(+2.74%)
Oct 04, 2010 3.577 3.590 3.466 3.557 743,392 -0.04(-1.09%)
Oct 01, 2010 3.596 3.609 3.505 3.596 689,402 +0.05(+1.53%)
Sep 30, 2010 3.542 3.707 3.531 3.542 1,598,995 -0.03(-0.97%)
Sep 29, 2010 3.414 3.619 3.382 3.577 1,268,529 +0.14(+3.97%)
Sep 28, 2010 3.440 3.473 3.297 3.440 32,431 +0.01(+0.19%)
Sep 27, 2010 3.492 3.505 3.395 3.434 506,317 -0.05(-1.31%)
Sep 24, 2010 3.343 3.492 3.297 3.479 806,239 +0.20(+5.94%)
Sep 23, 2010 3.343 3.447 3.271 3.284 6,236 -0.10(-2.88%)
Sep 22, 2010 3.525 3.531 3.362 3.382 506,467 -0.16(-4.59%)
Sep 21, 2010 3.609 3.675 3.544 3.544 452,457 -0.07(-1.98%)
Sep 20, 2010 3.453 3.616 3.395 3.616 566,676 +0.16(+4.71%)
Sep 17, 2010 3.453 3.544 3.434 3.453 865,208 -0.15(-4.15%)
Sep 15, 2010 3.551 3.609 3.512 3.603 539,604 +0.04(+1.09%)
Sep 14, 2010 3.577 3.603 3.525 3.564 758,499 -0.02(-0.54%)
Sep 13, 2010 3.486 3.629 3.466 3.583 1,010,154 +0.16(+4.55%)
Sep 10, 2010 3.421 3.499 3.388 3.427 349,153 +0.01(+0.38%)
Sep 09, 2010 3.421 3.479 3.375 3.414 517,923 +0.04(+1.16%)
Sep 08, 2010 3.284 3.421 3.284 3.375 583,456 +0.09(+2.77%)
Sep 07, 2010 3.434 3.434 3.284 3.284 5,074 -0.17(-4.90%)
Sep 03, 2010 3.434 3.453 3.388 3.453 646,078 +0.07(+2.12%)
Sep 02, 2010 3.408 3.434 3.343 3.382 2,712 -0.05(-1.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.